Options Chain for CHEWY INC CL A (CHWY) - $41.91 as of 6/20/2025 8:43:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.60 | 17.25 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 27.50 | 13.65 | 15.10 | 15.24 | % | 1 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 30.00 | 11.40 | 12.35 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 32.50 | 9.65 | 10.65 | 10.70 | % | 2 | 0 | 0.58 | 0.94 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 35.00 | 7.15 | 7.65 | 8.05 | % | 1 | 0 | 0.34 | 0.88 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 37.50 | 5.10 | 7.15 | 6.12 | % | 1 | 0 | 0.53 | 0.79 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 40.00 | 2.55 | 3.95 | 4.25 | -1.15 | -21.30% | 29 | 3 | 0.30 | 0.67 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 42.50 | 2.24 | 2.62 | 2.61 | % | 30 | 0 | 0.38 | 0.52 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 45.00 | 1.17 | 1.51 | 1.52 | % | 66 | 0 | 0.36 | 0.37 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 47.50 | 0.30 | 0.91 | 0.93 | % | 14 | 0 | 0.34 | 0.24 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 50.00 | 0.33 | 0.64 | 0.58 | % | 20 | 0 | 0.39 | 0.15 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 55.00 | 0.00 | 0.78 | 0.22 | % | 2 | 0 | 0.54 | 0.05 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 2.16 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.19 | % | 0 | 0 | 1.53 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.48 | % | 0 | 0 | 0.47 | -0.06 | 0.02 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 35.00 | 0.26 | 0.62 | 0.41 | % | 6 | 0 | 0.44 | -0.12 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 37.50 | 0.22 | 1.01 | 0.74 | % | 3 | 0 | 0.36 | -0.21 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 40.00 | 1.02 | 1.84 | 1.65 | -0.46 | -21.81% | 40 | 6 | 0.37 | -0.33 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 42.50 | 2.52 | 2.86 | 2.59 | % | 2 | 0 | 0.39 | -0.48 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 45.00 | 4.15 | 4.55 | 4.74 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.63 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 47.50 | 5.45 | 6.50 | % | 0 | 0 | 0.37 | -0.76 | 0.05 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 50.00 | 7.80 | 9.45 | % | 0 | 0 | 0.48 | -0.85 | 0.04 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 55.00 | 12.15 | 13.80 | % | 0 | 0 | 0.48 | -0.95 | 0.02 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 60.00 | 18.00 | 18.75 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST |